Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agricultural Bk Chin (OP: ACGBY )

12.03 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.255 8.260 8.170 8.260 141,415 +0.00(+0.00%)
Nov 29, 2021 8.370 8.370 8.260 8.260 193,938 -0.10(-1.22%)
Nov 26, 2021 8.330 8.380 8.310 8.362 4,195 -0.06(-0.69%)
Nov 24, 2021 8.389 8.430 8.389 8.420 12,008 +0.01(+0.12%)
Nov 23, 2021 8.440 8.448 8.410 8.410 29,369 -0.05(-0.60%)
Nov 22, 2021 8.440 8.500 8.430 8.461 25,478 -0.07(-0.81%)
Nov 19, 2021 8.500 8.550 8.500 8.530 33,970 +0.08(+0.95%)
Nov 18, 2021 8.480 8.460 8.450 8.450 17,757 -0.03(-0.35%)
Nov 17, 2021 8.520 8.530 8.450 8.480 33,100 -0.04(-0.47%)
Nov 16, 2021 8.499 8.530 8.499 8.520 27,340 +0.05(+0.59%)
Nov 15, 2021 8.424 8.500 8.424 8.470 25,086 +0.05(+0.59%)
Nov 12, 2021 8.440 8.460 8.420 8.420 5,532 -0.07(-0.82%)
Nov 11, 2021 8.460 8.508 8.460 8.490 18,988 +0.18(+2.17%)
Nov 10, 2021 8.390 8.310 24,333 -0.05(-0.60%)
Nov 09, 2021 8.330 8.380 8.330 8.360 14,265 -0.13(-1.53%)
Nov 08, 2021 8.810 8.810 8.410 8.490 81,716 +0.16(+1.92%)
Nov 05, 2021 8.360 8.420 8.330 8.330 28,715 -0.12(-1.42%)
Nov 04, 2021 8.470 8.520 8.420 8.450 26,589 -0.06(-0.71%)
Nov 03, 2021 8.525 8.570 8.480 8.510 4,901 -0.06(-0.70%)
Nov 02, 2021 8.524 8.570 8.500 8.570 39,267 -0.05(-0.58%)
Nov 01, 2021 8.650 8.660 8.470 8.620 34,640 +0.15(+1.77%)
Oct 29, 2021 8.500 8.500 8.420 8.470 31,615 -0.24(-2.76%)
Oct 28, 2021 8.500 8.710 8.500 8.710 7,916 +0.19(+2.23%)
Oct 27, 2021 8.530 8.550 8.510 8.520 10,972 -0.06(-0.70%)
Oct 26, 2021 8.618 8.580 22,902 -0.04(-0.46%)
Oct 25, 2021 8.600 8.640 8.600 8.620 8,107 -0.01(-0.06%)
Oct 22, 2021 8.640 8.680 8.590 8.625 11,437 +0.09(+1.00%)
Oct 21, 2021 8.559 8.590 8.520 8.540 14,407 -0.10(-1.16%)
Oct 20, 2021 8.625 8.650 8.620 8.640 15,621 +0.01(+0.12%)
Oct 19, 2021 8.630 8.630 8.620 8.630 44,332 +0.10(+1.17%)
Oct 18, 2021 8.680 8.680 8.510 8.530 56,286 -0.07(-0.81%)
Oct 15, 2021 8.640 8.650 8.600 8.600 9,339 +0.04(+0.47%)
Oct 14, 2021 8.588 8.620 8.560 8.560 11,184 -0.04(-0.47%)
Oct 13, 2021 8.630 8.639 8.590 8.600 15,034 +0.02(+0.23%)
Oct 12, 2021 8.580 8.630 8.580 8.580 18,087 +0.17(+2.02%)
Oct 11, 2021 8.600 8.625 8.410 8.410 24,063 -0.26(-3.00%)
Oct 08, 2021 8.600 8.670 8.580 8.670 4,790 +0.09(+1.05%)
Oct 07, 2021 8.600 8.630 8.470 8.580 17,845 +0.12(+1.42%)
Oct 06, 2021 8.490 8.510 8.450 8.460 38,489 -0.10(-1.17%)
Oct 05, 2021 8.550 8.600 8.490 8.560 11,088 +0.10(+1.18%)
Oct 04, 2021 8.504 8.513 8.410 8.460 23,778 +0.04(+0.48%)
Oct 01, 2021 8.520 8.530 8.420 8.420 10,601 -0.14(-1.64%)
Sep 30, 2021 8.546 8.570 8.525 8.560 13,430 +0.08(+0.94%)
Sep 29, 2021 8.435 8.480 8.420 8.480 11,439 +0.09(+1.07%)
Sep 28, 2021 8.390 8.430 8.290 8.390 22,251 +0.02(+0.24%)
Sep 27, 2021 8.530 8.530 8.270 8.370 41,208 +0.11(+1.33%)
Sep 24, 2021 8.380 8.380 8.230 8.260 25,739 -0.12(-1.43%)
Sep 23, 2021 8.370 8.437 8.330 8.380 42,707 +0.04(+0.53%)
Sep 22, 2021 8.360 8.420 8.290 8.336 41,427 +0.09(+1.04%)
Sep 21, 2021 8.470 8.470 8.190 8.250 50,921 +0.08(+0.92%)
Sep 20, 2021 8.280 8.400 8.120 8.174 94,964 -0.42(-4.84%)
Sep 17, 2021 8.500 8.630 8.490 8.590 19,911 -0.04(-0.41%)
Sep 16, 2021 8.610 8.670 8.550 8.625 13,444 -0.07(-0.86%)
Sep 15, 2021 8.705 8.761 8.650 8.700 211,311 -0.05(-0.57%)
Sep 14, 2021 8.770 8.770 8.680 8.750 165,473 -0.12(-1.35%)
Sep 13, 2021 8.855 8.920 8.830 8.870 18,247 +0.08(+0.91%)
Sep 10, 2021 8.790 8.860 8.770 8.790 20,101 +0.04(+0.46%)
Sep 09, 2021 8.720 8.810 8.720 8.750 10,804 +0.04(+0.52%)
Sep 08, 2021 8.770 8.770 8.680 8.705 17,873 -0.05(-0.63%)
Sep 07, 2021 8.760 8.760 8.680 8.760 19,221 +0.19(+2.16%)
Sep 03, 2021 8.480 8.600 8.450 8.575 85,543 +0.13(+1.60%)
Sep 02, 2021 8.400 8.470 8.400 8.440 33,713 -0.08(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.